MRC Allied Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.350 | 1.350 | 1.300 | 1.340 | 1.340 | 174,000 |
| 2024-05-06 | 1.330 | 1.380 | 1.320 | 1.350 | 1.350 | 260,000 |
| 2024-05-03 | 1.300 | 1.350 | 1.270 | 1.330 | 1.330 | 276,000 |
| 2024-05-02 | 1.310 | 1.310 | 1.270 | 1.300 | 1.300 | 26,000 |
| 2024-04-30 | 1.300 | 1.360 | 1.250 | 1.300 | 1.300 | 271,000 |
| 2024-04-29 | 1.300 | 1.390 | 1.260 | 1.290 | 1.290 | 288,000 |
| 2024-04-26 | 1.350 | 1.360 | 1.260 | 1.330 | 1.330 | 786,000 |
| 2024-04-25 | 1.240 | 1.340 | 1.210 | 1.320 | 1.320 | 831,000 |
| 2024-04-24 | 1.240 | 1.250 | 1.170 | 1.230 | 1.230 | 424,000 |
| 2024-04-23 | 1.230 | 1.250 | 1.180 | 1.240 | 1.240 | 362,000 |
| 2024-04-22 | 1.260 | 1.260 | 1.200 | 1.240 | 1.240 | 803,000 |
| 2024-04-19 | 1.330 | 1.330 | 1.240 | 1.290 | 1.290 | 161,000 |
| 2024-04-18 | 1.290 | 1.340 | 1.240 | 1.330 | 1.330 | 480,000 |
| 2024-04-17 | 1.330 | 1.400 | 1.240 | 1.300 | 1.300 | 371,000 |
| 2024-04-16 | 1.420 | 1.420 | 1.210 | 1.330 | 1.330 | 1,104,000 |
| 2024-04-15 | 1.460 | 1.460 | 1.340 | 1.420 | 1.420 | 342,000 |
| 2024-04-12 | 1.440 | 1.480 | 1.320 | 1.460 | 1.460 | 1,615,000 |
| 2024-04-11 | 1.490 | 1.500 | 1.380 | 1.410 | 1.410 | 2,087,000 |
| 2024-04-08 | 1.480 | 1.550 | 1.380 | 1.460 | 1.460 | 9,533,000 |
| 2024-04-05 | 1.370 | 1.480 | 1.250 | 1.430 | 1.430 | 10,632,000 |
| 2024-04-04 | 1.000 | 1.500 | 0.990 | 1.370 | 1.370 | 6,919,000 |
| 2024-04-03 | 1.020 | 1.080 | 1.020 | 1.070 | 1.070 | 416,000 |
| 2024-04-02 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 587,000 |
| 2024-04-01 | 1.080 | 1.080 | 1.010 | 1.060 | 1.060 | 56,000 |
| 2024-03-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 23,000 |
| 2024-03-26 | 1.090 | 1.090 | 1.010 | 1.080 | 1.080 | 158,000 |
| 2024-03-25 | 1.090 | 1.090 | 1.040 | 1.080 | 1.080 | 27,000 |
| 2024-03-22 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 115,000 |
| 2024-03-21 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 89,000 |
| 2024-03-20 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 262,000 |
| 2024-03-19 | 1.180 | 1.180 | 1.120 | 1.170 | 1.170 | 239,000 |
| 2024-03-18 | 1.130 | 1.200 | 1.130 | 1.150 | 1.150 | 491,000 |
| 2024-03-15 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 22,000 |
| 2024-03-14 | 1.140 | 1.140 | 1.090 | 1.090 | 1.090 | 161,000 |
| 2024-03-13 | 1.130 | 1.140 | 1.050 | 1.090 | 1.090 | 432,000 |
| 2024-03-12 | 1.190 | 1.200 | 1.100 | 1.140 | 1.140 | 1,536,000 |
| 2024-03-11 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 109,000 |
| 2024-03-08 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 142,000 |
| 2024-03-07 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 490,000 |
| 2024-03-06 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 683,000 |
| 2024-03-05 | 1.200 | 1.220 | 1.190 | 1.220 | 1.220 | 384,000 |
| 2024-03-04 | 1.200 | 1.210 | 1.170 | 1.200 | 1.200 | 353,000 |
| 2024-03-01 | 1.190 | 1.200 | 1.160 | 1.200 | 1.200 | 62,000 |
| 2024-02-29 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 261,000 |
| 2024-02-28 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 316,000 |
| 2024-02-27 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 316,000 |
| 2024-02-26 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 138,000 |
| 2024-02-23 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 119,000 |
| 2024-02-22 | 1.240 | 1.240 | 1.200 | 1.230 | 1.230 | 221,000 |
| 2024-02-21 | 1.220 | 1.240 | 1.210 | 1.210 | 1.210 | 247,000 |
| 2024-02-20 | 1.220 | 1.260 | 1.220 | 1.220 | 1.220 | 162,000 |
| 2024-02-19 | 1.280 | 1.280 | 1.240 | 1.260 | 1.260 | 105,000 |
| 2024-02-16 | 1.260 | 1.280 | 1.230 | 1.280 | 1.280 | 64,000 |
| 2024-02-15 | 1.250 | 1.270 | 1.220 | 1.250 | 1.250 | 319,000 |
| 2024-02-14 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 233,000 |
| 2024-02-13 | 1.250 | 1.290 | 1.210 | 1.240 | 1.240 | 348,000 |
| 2024-02-12 | 1.300 | 1.300 | 1.250 | 1.280 | 1.280 | 518,000 |
| 2024-02-08 | 1.300 | 1.340 | 1.280 | 1.310 | 1.310 | 233,000 |
| 2024-02-07 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 179,000 |
| 2024-02-06 | 1.320 | 1.340 | 1.250 | 1.310 | 1.310 | 867,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.